Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifepoint Health (NQ: LPNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.12 35.31 34.82 34.82 262,900 -0.26(-0.74%)
Dec 30, 2004 35.00 35.29 34.96 35.08 157,100 +0.20(+0.57%)
Dec 29, 2004 34.56 35.00 34.53 34.88 257,100 +0.06(+0.17%)
Dec 28, 2004 34.00 34.82 33.64 34.82 452,200 +0.44(+1.28%)
Dec 27, 2004 34.40 34.87 33.94 34.38 195,200 -0.15(-0.43%)
Dec 23, 2004 34.52 34.66 34.30 34.53 138,100 +0.05(+0.16%)
Dec 22, 2004 33.85 34.52 33.85 34.48 235,300 +0.20(+0.60%)
Dec 21, 2004 33.79 34.27 33.64 34.27 371,100 +0.48(+1.42%)
Dec 20, 2004 34.35 34.43 33.67 33.79 475,600 -1.19(-3.40%)
Dec 17, 2004 34.87 35.32 34.77 34.98 348,100 -0.13(-0.37%)
Dec 16, 2004 35.61 35.61 34.89 35.11 290,900 -0.28(-0.79%)
Dec 15, 2004 35.23 35.46 35.00 35.39 610,300 +0.34(+0.97%)
Dec 14, 2004 35.09 35.34 34.89 35.05 358,700 -0.30(-0.85%)
Dec 13, 2004 36.12 36.12 35.05 35.35 406,500 -0.49(-1.37%)
Dec 10, 2004 35.20 36.01 35.01 35.84 324,800 +0.44(+1.24%)
Dec 09, 2004 35.32 35.82 34.97 35.40 358,300 -0.15(-0.42%)
Dec 08, 2004 35.00 35.60 35.00 35.55 352,600 +0.51(+1.46%)
Dec 07, 2004 35.68 35.79 35.01 35.04 240,000 -0.72(-2.01%)
Dec 06, 2004 36.00 36.07 35.50 35.76 223,200 -0.08(-0.22%)
Dec 03, 2004 36.03 36.50 35.84 35.84 362,400 -0.41(-1.13%)
Dec 02, 2004 37.10 37.28 36.13 36.25 379,800 -0.81(-2.19%)
Dec 01, 2004 36.57 37.83 36.56 37.06 678,400 +0.28(+0.76%)
Nov 30, 2004 35.92 36.80 35.69 36.78 313,200 +1.04(+2.92%)
Nov 29, 2004 35.75 36.19 35.52 35.74 257,600 -0.29(-0.82%)
Nov 26, 2004 35.79 36.10 35.64 36.03 60,100 +0.33(+0.92%)
Nov 24, 2004 35.54 35.91 35.25 35.70 204,100 +0.20(+0.57%)
Nov 23, 2004 35.24 35.55 35.23 35.50 259,300 +0.10(+0.28%)
Nov 22, 2004 35.09 35.54 34.95 35.40 373,000 +0.23(+0.65%)
Nov 19, 2004 35.52 35.89 35.10 35.17 602,300 -0.65(-1.81%)
Nov 18, 2004 35.15 35.83 34.95 35.82 450,100 +0.79(+2.26%)
Nov 17, 2004 35.15 35.40 34.97 35.03 397,500 -0.03(-0.09%)
Nov 16, 2004 35.43 35.65 34.99 35.06 333,600 -0.25(-0.71%)
Nov 15, 2004 35.32 35.39 34.80 35.31 277,100 -0.09(-0.25%)
Nov 12, 2004 34.80 35.40 34.62 35.40 380,900 +0.40(+1.14%)
Nov 11, 2004 34.80 35.00 34.53 35.00 280,800 +0.00(+0.00%)
Nov 10, 2004 34.99 35.19 34.80 35.00 765,500 +0.03(+0.09%)
Nov 09, 2004 34.05 35.00 33.75 34.97 441,800 +1.05(+3.10%)
Nov 08, 2004 33.97 34.56 33.46 33.92 480,000 -0.35(-1.02%)
Nov 05, 2004 34.72 34.74 33.94 34.27 347,900 +0.23(+0.68%)
Nov 04, 2004 34.00 34.04 33.60 34.04 346,300 -0.04(-0.12%)
Nov 03, 2004 33.73 34.35 33.60 34.08 598,600 +0.98(+2.96%)
Nov 02, 2004 33.01 33.61 32.85 33.10 532,200 +0.10(+0.30%)
Nov 01, 2004 32.42 33.00 32.42 33.00 587,700 +0.58(+1.79%)
Oct 29, 2004 32.35 32.66 31.51 32.42 696,800 -0.05(-0.15%)
Oct 28, 2004 32.90 33.00 31.92 32.47 1,295,600 -1.53(-4.50%)
Oct 27, 2004 32.12 34.75 32.12 34.00 2,359,200 +3.04(+9.82%)
Oct 26, 2004 30.35 31.10 29.85 30.96 450,500 +0.63(+2.08%)
Oct 25, 2004 30.04 30.34 29.84 30.33 576,500 +0.07(+0.23%)
Oct 22, 2004 29.63 30.30 29.58 30.26 591,200 +0.63(+2.13%)
Oct 21, 2004 29.50 29.63 29.07 29.63 340,600 +0.00(+0.00%)
Oct 20, 2004 29.05 29.78 28.51 29.63 503,400 +0.58(+2.00%)
Oct 19, 2004 30.80 31.03 28.78 29.05 1,474,600 -1.82(-5.90%)
Oct 18, 2004 30.83 31.00 30.49 30.87 229,800 -0.01(-0.03%)
Oct 15, 2004 30.87 31.02 30.49 30.88 381,400 +0.11(+0.36%)
Oct 14, 2004 30.75 31.16 30.52 30.77 326,400 +0.02(+0.07%)
Oct 13, 2004 31.22 31.29 30.73 30.75 632,400 -0.90(-2.84%)
Oct 12, 2004 31.47 31.78 31.26 31.65 469,300 +0.27(+0.86%)
Oct 11, 2004 31.65 31.81 31.17 31.38 729,500 -0.32(-1.01%)
Oct 08, 2004 31.41 31.94 31.40 31.70 411,100 +0.20(+0.63%)
Oct 07, 2004 30.47 31.68 30.32 31.50 1,158,100 +1.16(+3.82%)
Oct 06, 2004 30.50 30.66 30.05 30.34 760,800 -0.15(-0.49%)
Oct 05, 2004 30.08 30.60 29.90 30.49 837,700 +0.31(+1.03%)
Oct 04, 2004 30.97 31.18 30.06 30.18 717,800 +0.18(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.